Hyundai Steel historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	33,500.00	33,650.00	32,750.00	32,800.00	30,480.26	525,189
2023-02-06	33,850.00	34,400.00	33,500.00	33,750.00	31,363.07	323,177
2023-02-03	34,000.00	34,250.00	33,550.00	34,000.00	31,595.39	320,599
2023-02-02	34,950.00	35,150.00	34,000.00	34,050.00	31,641.86	397,107
2023-02-01	34,400.00	34,800.00	34,200.00	34,750.00	32,292.35	340,090
2023-01-31	35,000.00	35,100.00	34,100.00	34,200.00	31,781.25	516,022
2023-01-30	35,400.00	35,800.00	34,700.00	34,750.00	32,292.35	460,540
2023-01-27	35,400.00	35,900.00	35,250.00	35,700.00	33,175.16	350,206
2023-01-26	34,350.00	35,500.00	34,200.00	35,450.00	32,942.84	331,833
2023-01-25	34,950.00	35,500.00	34,300.00	34,350.00	31,920.64	239,157
2023-01-20	34,400.00	35,300.00	34,050.00	35,200.00	32,710.52	455,493
2023-01-19	33,800.00	34,450.00	33,750.00	34,300.00	31,874.18	227,337
2023-01-18	34,500.00	34,650.00	33,800.00	34,300.00	31,874.18	381,109
2023-01-17	34,750.00	35,500.00	34,550.00	34,750.00	32,292.35	550,840
2023-01-16	34,600.00	35,100.00	34,250.00	34,700.00	32,245.89	506,332
2023-01-13	33,150.00	34,700.00	33,150.00	34,500.00	32,060.03	1,042,651
2023-01-12	33,250.00	33,600.00	32,700.00	32,700.00	30,387.33	592,830
2023-01-11	33,350.00	33,700.00	33,150.00	33,250.00	30,898.44	385,272
2023-01-10	32,950.00	33,500.00	32,800.00	33,350.00	30,991.36	453,893
2023-01-09	32,600.00	33,250.00	32,450.00	32,950.00	30,619.65	438,998
2023-01-06	31,050.00	32,500.00	31,050.00	32,350.00	30,062.09	502,754
2023-01-05	30,800.00	31,800.00	30,800.00	31,650.00	29,411.59	429,073
2023-01-04	29,950.00	31,000.00	29,950.00	30,800.00	28,621.71	352,575
2023-01-03	30,200.00	30,600.00	28,750.00	30,300.00	28,157.07	641,808
2023-01-02	30,600.00	30,700.00	30,100.00	30,450.00	28,296.46	255,154
2022-12-29	31,700.00	32,000.00	30,600.00	30,600.00	28,435.85	347,045
2022-12-28	32,000.00	32,100.00	31,500.00	32,050.00	29,783.30	368,033
2022-12-27	32,650.00	32,800.00	32,400.00	32,700.00	29,458.06	308,163
2022-12-26	32,600.00	32,650.00	32,200.00	32,600.00	29,367.97	246,286
2022-12-23	32,350.00	32,600.00	32,100.00	32,350.00	29,142.76	256,226
2022-12-22	31,950.00	32,800.00	31,700.00	32,700.00	29,458.06	354,876
2022-12-21	32,100.00	32,400.00	31,550.00	31,700.00	28,557.20	320,717
2022-12-20	31,750.00	32,000.00	31,400.00	31,750.00	28,602.24	304,824
2022-12-19	31,500.00	32,100.00	31,500.00	31,950.00	28,782.41	204,243
2022-12-16	32,200.00	32,700.00	31,750.00	31,900.00	28,737.37	420,685
2022-12-15	33,050.00	33,200.00	32,700.00	33,050.00	29,773.36	187,818
2022-12-14	33,150.00	33,400.00	32,700.00	33,050.00	29,773.36	248,377
2022-12-13	32,700.00	33,300.00	32,550.00	32,850.00	29,593.19	299,680
2022-12-12	33,000.00	33,400.00	32,200.00	32,350.00	29,142.76	484,039
2022-12-09	31,650.00	33,100.00	31,500.00	33,100.00	29,818.40	598,908
2022-12-08	32,500.00	32,500.00	31,100.00	31,600.00	28,467.11	545,233
2022-12-07	32,450.00	32,650.00	31,850.00	32,450.00	29,232.84	244,317
2022-12-06	33,250.00	33,500.00	32,250.00	32,300.00	29,097.71	318,067
2022-12-05	33,850.00	34,250.00	33,250.00	33,700.00	30,358.92	254,356
2022-12-02	34,200.00	34,400.00	33,650.00	33,750.00	30,403.96	286,120
2022-12-01	34,350.00	34,900.00	34,100.00	34,300.00	30,899.43	421,499
2022-11-30	33,350.00	33,900.00	32,950.00	33,900.00	30,539.09	480,290
2022-11-29	33,050.00	33,550.00	32,550.00	33,550.00	30,223.79	281,371
2022-11-28	33,300.00	33,300.00	32,250.00	32,800.00	29,548.14	332,210
2022-11-25	33,400.00	33,750.00	33,150.00	33,400.00	30,088.66	181,809
2022-11-24	33,500.00	33,650.00	33,000.00	33,100.00	29,818.40	174,156
2022-11-23	33,200.00	33,550.00	32,900.00	33,400.00	30,088.66	287,277
2022-11-22	32,950.00	33,450.00	32,800.00	33,150.00	29,863.44	265,408
2022-11-21	32,600.00	33,200.00	32,450.00	33,000.00	29,728.31	237,109
2022-11-18	33,400.00	33,750.00	32,900.00	33,000.00	29,728.31	301,476
2022-11-17	33,700.00	33,850.00	33,150.00	33,350.00	30,043.61	314,964
2022-11-16	33,850.00	33,900.00	32,450.00	33,750.00	30,403.96	445,187
2022-11-15	33,300.00	33,900.00	33,000.00	33,700.00	30,358.92	433,177
2022-11-14	32,250.00	33,900.00	31,950.00	33,300.00	29,998.57	928,415
2022-11-11	32,150.00	32,150.00	31,450.00	31,850.00	28,692.33	534,631

← NewerPage 16 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-30	500.0000 KRW
2025-03-27	750.0000 KRW
2024-03-28	1,000.0000 KRW
2022-12-28	1,000.0000 KRW
2021-12-29	1,000.0000 KRW
2020-12-29	500.0000 KRW
2019-12-27	750.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.